Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.960
-0.020 (-1.01%)
At close: Nov 2, 2026
QTRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | 69,243 |
| Oct 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.46% | 82,600 |
| Oct 29, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 4.67% | 38,700 |
| Oct 28, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.97% | 2,500 |
| Oct 27, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.59% | 4,700 |
| Oct 26, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.08% | 7,000 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.29% | 320 |
| Oct 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.25% | 221 |
| Oct 16, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.86% | 25,000 |
| Oct 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.95% | 100 |
| Oct 14, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 0.18% | 12,501 |
| Oct 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.16% | 455 |
| Oct 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.10% | 2,110 |
| Oct 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.36% | 153 |
| Oct 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.36% | 532 |
| Oct 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.00% | 750 |
| Oct 5, 2026 | 1.80 | 2.10 | 1.80 | 2.10 | 2.10 | 1.06% | 7,150 |
| Oct 2, 2026 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 1.02% | 1,734 |
| Oct 1, 2026 | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | 1.83% | 25,106 |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | 20,101 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | 550 |
| Sep 28, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 10.05% | 38,603 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -3.96% | 35,315 |
| Sep 24, 2026 | 2.18 | 2.18 | 1.93 | 1.97 | 1.97 | -2.96% | 20,000 |
| Sep 23, 2026 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 0.40% | 89,975 |
| Sep 21, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 6.32% | 51,558 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 25,120 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 32,900 |
| Sep 16, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 2.43% | 56,060 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -1.32% | 32,390 |
| Sep 14, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.64% | 30,100 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.58% | 25,500 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 40,311 |
| Sep 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 40,900 |
| Sep 8, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.27% | 55,500 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.05% | 56,436 |
| Sep 3, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 2.30% | 35,620 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 2,859 |
| Sep 1, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.02% | 5,530 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.81 | 1.87 | 1.87 | -0.16% | 36,278 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.68% | 34,550 |
| Aug 27, 2026 | 1.92 | 2.02 | 1.88 | 1.90 | 1.90 | -4.23% | 157,355 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -0.80% | 7,438 |
| Aug 25, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | -1.09% | 17,776 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.74% | 2,300 |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | 1,033 |
| Aug 20, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | - | 12,911 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.80% | 2,159 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.09 | 2.11 | 2.11 | -8.66% | 65,261 |
| Aug 17, 2026 | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | 4.05% | 61,260 |